Cityland Development Corp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-12-27	0.680	0.680	0.680	0.680	0.607	101,000
2024-12-26	0.680	0.680	0.680	0.680	0.607	3,000
2024-12-23	0.650	0.680	0.650	0.680	0.607	29,000
2024-12-20	0.650	0.680	0.650	0.650	0.580	3,000
2024-12-18	0.650	0.680	0.650	0.680	0.607	12,000
2024-12-17	0.650	0.680	0.650	0.680	0.607	17,000
2024-12-16	0.680	0.680	0.680	0.680	0.607	4,000
2024-12-11	0.660	0.660	0.650	0.660	0.589	5,000
2024-12-10	0.680	0.680	0.680	0.680	0.607	1,000
2024-12-06	0.680	0.680	0.680	0.680	0.607	1,000
2024-12-05	0.680	0.680	0.680	0.680	0.607	1,000
2024-12-04	0.650	0.680	0.650	0.680	0.607	13,000
2024-12-03	0.650	0.650	0.650	0.650	0.580	20,000
2024-12-02	0.650	0.650	0.650	0.650	0.580	16,000
2024-11-29	0.680	0.680	0.680	0.680	0.607	13,000
2024-11-28	0.650	0.680	0.650	0.650	0.580	17,000
2024-11-27	0.680	0.680	0.650	0.650	0.580	8,000
2024-11-26	0.680	0.680	0.680	0.680	0.607	19,000
2024-11-25	0.670	0.670	0.650	0.650	0.580	81,000
2024-11-22	0.680	0.680	0.680	0.680	0.607	2,000
2024-11-21	0.670	0.680	0.660	0.680	0.607	4,000
2024-11-20	0.660	0.670	0.660	0.670	0.598	32,000
2024-11-18	0.650	0.690	0.650	0.690	0.616	19,000
2024-11-15	0.650	0.690	0.650	0.690	0.616	67,000
2024-11-13	0.660	0.690	0.650	0.690	0.616	84,000
2024-11-12	0.660	0.690	0.660	0.660	0.589	8,000
2024-11-11	0.650	0.700	0.650	0.690	0.616	35,000
2024-11-08	0.650	0.700	0.650	0.700	0.625	106,000
2024-11-07	0.660	0.680	0.660	0.680	0.607	30,000
2024-11-06	0.680	0.680	0.680	0.680	0.607	4,000
2024-11-05	0.670	0.680	0.660	0.670	0.598	42,000
2024-11-04	0.660	0.680	0.660	0.680	0.607	7,000
2024-10-31	0.660	0.680	0.660	0.680	0.607	1,002,000
2024-10-30	0.660	0.680	0.660	0.680	0.607	46,000
2024-10-28	0.680	0.680	0.660	0.680	0.607	52,000
2024-10-25	0.660	0.680	0.660	0.680	0.607	19,000
2024-10-24	0.670	0.690	0.670	0.670	0.598	22,000
2024-10-23	0.670	0.690	0.670	0.690	0.616	23,000
2024-10-22	0.690	0.690	0.670	0.690	0.616	4,000
2024-10-21	0.660	0.690	0.660	0.690	0.616	48,000
2024-10-18	0.660	0.690	0.660	0.690	0.616	7,000
2024-10-17	0.690	0.690	0.680	0.690	0.616	41,000
2024-10-16	0.680	0.680	0.650	0.650	0.580	323,000
2024-10-15	0.690	0.700	0.680	0.690	0.616	38,000
2024-10-14	0.660	0.700	0.660	0.700	0.625	2,000
2024-10-11	0.670	0.700	0.640	0.700	0.625	299,000
2024-10-10	0.700	0.700	0.680	0.680	0.607	22,000
2024-10-09	0.670	0.710	0.670	0.710	0.634	20,000
2024-10-07	0.680	0.710	0.680	0.700	0.625	91,000
2024-10-04	0.680	0.710	0.640	0.710	0.634	123,000
2024-10-03	0.680	0.710	0.680	0.690	0.616	133,000
2024-10-02	0.700	0.710	0.700	0.700	0.625	104,000
2024-10-01	0.690	0.720	0.680	0.710	0.634	4,811,000
2024-09-30	0.680	0.740	0.680	0.700	0.625	7,174,000
2024-09-27	0.660	0.680	0.660	0.680	0.607	47,000
2024-09-26	0.670	0.670	0.670	0.670	0.598	199,000
2024-09-25	0.670	0.670	0.670	0.670	0.598	7,000
2024-09-24	0.650	0.670	0.650	0.670	0.598	25,000
2024-09-23	0.670	0.670	0.650	0.650	0.580	5,000
2024-09-20	0.660	0.670	0.640	0.670	0.598	87,000

← NewerPage 8 of 19 · 1,113 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-14	0.0326 PHP
2025-05-23	0.0375 PHP
2024-06-20	0.0477 PHP
2023-06-27	0.0295 PHP
2022-06-08	0.0222 PHP
2021-07-13	0.0212 PHP
2020-09-08	0.0300 PHP
2019-06-11	0.0450 PHP

Open, high, low and close are as traded (PHP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.